Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.66 13.38 11.59 13.26 616,564 +0.61(+4.85%)
Feb 27, 2020 13.19 13.74 12.64 12.64 417,102 -1.43(-10.17%)
Feb 26, 2020 14.11 14.65 13.91 14.08 698,198 +0.10(+0.75%)
Feb 25, 2020 15.34 15.36 13.85 13.97 359,100 -1.04(-6.90%)
Feb 24, 2020 14.97 15.49 14.78 15.01 292,220 -1.58(-9.51%)
Feb 21, 2020 17.41 17.41 16.44 16.59 343,698 -1.03(-5.85%)
Feb 20, 2020 18.16 18.16 17.09 17.62 161,848 -0.62(-3.39%)
Feb 19, 2020 17.68 18.24 17.68 18.24 165,723 +0.92(+5.34%)
Feb 18, 2020 17.19 17.35 17.05 17.31 162,588 -0.36(-2.03%)
Feb 14, 2020 17.86 18.03 17.50 17.67 161,385 +0.08(+0.44%)
Feb 13, 2020 17.27 17.79 17.27 17.59 149,871 +0.03(+0.19%)
Feb 12, 2020 17.48 17.68 17.45 17.56 147,492 +0.42(+2.43%)
Feb 11, 2020 16.83 17.29 16.83 17.14 142,168 +0.61(+3.71%)
Feb 10, 2020 15.84 16.53 15.84 16.53 156,873 +0.45(+2.83%)
Feb 07, 2020 16.52 16.55 16.07 16.07 89,747 -0.69(-4.11%)
Feb 06, 2020 16.77 16.78 16.41 16.76 121,992 +0.02(+0.15%)
Feb 05, 2020 16.56 16.75 16.28 16.74 194,805 +0.74(+4.63%)
Feb 04, 2020 15.87 16.05 15.69 16.00 195,682 +0.84(+5.52%)
Feb 03, 2020 14.81 15.23 14.81 15.16 195,795 +0.35(+2.38%)
Jan 31, 2020 15.75 15.75 14.70 14.81 336,856 -1.11(-7.00%)
Jan 30, 2020 15.76 15.95 15.28 15.92 154,527 +0.00(+0.01%)
Jan 29, 2020 16.48 16.48 15.88 15.92 194,539 -0.58(-3.51%)
Jan 28, 2020 16.08 16.59 15.94 16.50 264,241 +0.75(+4.75%)
Jan 27, 2020 16.13 16.19 15.73 15.75 348,781 -1.35(-7.88%)
Jan 24, 2020 17.49 17.83 16.83 17.10 383,139 +0.09(+0.51%)
Jan 23, 2020 16.81 17.02 16.55 17.01 145,391 +0.27(+1.63%)
Jan 22, 2020 16.52 16.98 16.52 16.74 271,091 +0.42(+2.59%)
Jan 21, 2020 16.16 16.43 16.16 16.31 120,829 +0.08(+0.49%)
Jan 17, 2020 16.15 16.23 16.04 16.23 84,918 +0.22(+1.39%)
Jan 16, 2020 15.71 16.03 15.71 16.01 105,882 +0.49(+3.12%)
Jan 15, 2020 15.82 15.83 15.46 15.53 124,584 -0.35(-2.18%)
Jan 14, 2020 15.89 16.08 15.73 15.87 142,341 +0.02(+0.16%)
Jan 13, 2020 15.65 15.89 15.62 15.85 88,122 +0.34(+2.19%)
Jan 10, 2020 15.88 15.88 15.42 15.51 128,786 -0.20(-1.27%)
Jan 09, 2020 15.85 15.90 15.41 15.71 132,444 +0.18(+1.15%)
Jan 08, 2020 15.55 15.69 15.41 15.53 125,453 -0.01(-0.10%)
Jan 07, 2020 15.41 15.69 15.28 15.54 190,877 +0.36(+2.40%)
Jan 06, 2020 15.05 15.23 14.91 15.18 212,171 -0.25(-1.59%)
Jan 03, 2020 15.52 15.63 15.29 15.43 228,193 -0.51(-3.19%)
Jan 02, 2020 15.73 15.93 15.59 15.93 213,664 +0.61(+3.96%)
Dec 31, 2019 15.08 15.34 15.08 15.33 106,248 +0.15(+1.01%)
Dec 30, 2019 15.47 15.47 15.05 15.18 156,841 -0.31(-2.03%)
Dec 27, 2019 15.65 15.69 15.41 15.49 134,018 -0.04(-0.25%)
Dec 26, 2019 15.64 15.64 15.46 15.53 76,812 -0.00(-0.01%)
Dec 24, 2019 15.43 15.53 15.37 15.53 46,685 +0.10(+0.64%)
Dec 23, 2019 15.56 15.58 15.41 15.43 114,199 +0.04(+0.24%)
Dec 20, 2019 15.26 15.40 15.15 15.39 291,993 +0.35(+2.31%)
Dec 19, 2019 14.86 15.05 14.81 15.05 136,010 +0.29(+1.97%)
Dec 18, 2019 14.88 14.88 14.73 14.76 75,091 -0.02(-0.16%)
Dec 17, 2019 14.86 14.86 14.69 14.78 67,965 +0.08(+0.52%)
Dec 16, 2019 14.73 15.00 14.70 14.70 202,302 +0.24(+1.66%)
Dec 13, 2019 14.62 14.86 14.37 14.46 251,259 -0.17(-1.16%)
Dec 12, 2019 13.94 14.66 13.92 14.63 293,219 +0.64(+4.60%)
Dec 11, 2019 13.64 13.99 13.64 13.99 90,969 +0.57(+4.28%)
Dec 10, 2019 13.48 13.60 13.35 13.41 96,752 +0.03(+0.25%)
Dec 09, 2019 13.49 13.53 13.38 13.38 89,755 -0.10(-0.76%)
Dec 06, 2019 13.32 13.54 13.32 13.48 83,887 +0.40(+3.04%)
Dec 05, 2019 13.23 13.24 13.00 13.09 83,270 +0.03(+0.20%)
Dec 04, 2019 13.16 13.16 12.98 13.06 128,702 +0.36(+2.83%)
Dec 03, 2019 12.53 12.72 12.46 12.70 169,904 -0.45(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.